The Travelers Companies Inc. Common Stockのデータ

The Travelers Companies Inc. Common Stockの基本情報

名前 The Travelers Companies Inc. Common Stock
ティッカー TRV
United States
上場年 nan
セクター Finance

The Travelers Companies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 147.92 145.67 147.01 147.42 1122100.0 147.42
2021-02-12 147.14 144.84 145.84 145.96 1313000.0 145.96
2021-02-11 147.18 145.58 146.0 146.34 887300.0 146.34
2021-02-10 147.69 145.33 147.21 145.93 1528600.0 145.93
2021-02-09 147.17 145.68 146.13 147.16 795500.0 147.16
2021-02-08 146.24 143.85 144.58 146.2 756100.0 146.2
2021-02-05 146.48 143.57 144.66 144.84 933600.0 144.84
2021-02-04 144.18 138.79 139.24 143.93 2701400.0 143.93
2021-02-03 140.35 138.02 139.41 138.66 1083400.0 138.66
2021-02-02 140.69 138.25 139.16 139.83 1403700.0 139.83
2021-02-01 138.5 135.89 137.08 138.21 1232200.0 138.21
2021-01-29 138.97 135.87 138.97 136.3 2277100.0 136.3
2021-01-28 141.38 139.11 140.28 140.0 1680700.0 140.0
2021-01-27 143.92 139.3 141.87 139.5 1637600.0 139.5
2021-01-26 147.56 143.69 146.81 143.71 1277300.0 143.71
2021-01-25 146.56 143.26 144.5 146.36 1284800.0 146.36
2021-01-22 147.97 144.45 146.84 145.84 1237900.0 145.84
2021-01-21 152.29 147.1 148.13 148.72 2835300.0 148.72
2021-01-20 145.55 142.67 143.28 145.02 1929600.0 145.02
2021-01-19 144.29 142.04 143.63 143.51 1616400.0 143.51
2021-01-15 144.12 141.07 141.84 143.24 1915900.0 143.24
2021-01-14 143.13 141.11 142.43 142.32 1621900.0 142.32
2021-01-13 142.74 139.6 140.01 142.25 1409200.0 142.25
2021-01-12 140.71 137.37 137.53 140.42 830100.0 140.42
2021-01-11 139.35 137.22 138.68 137.43 1017200.0 137.43
2021-01-08 139.77 137.9 139.21 139.65 995100.0 139.65
2021-01-07 139.72 137.72 139.52 139.07 1258100.0 139.07
2021-01-06 139.14 135.46 136.13 139.1 1278900.0 139.1
2021-01-05 136.45 133.12 135.72 134.53 937700.0 134.53
2021-01-04 140.66 134.32 140.63 135.65 1559700.0 135.65
2020-12-31 140.54 138.11 139.08 140.37 970200.0 140.37
2020-12-30 139.9 138.85 138.95 139.08 1253800.0 139.08
2020-12-29 139.65 138.03 139.58 138.35 859000.0 138.35
2020-12-28 139.88 138.47 138.83 139.19 1100300.0 139.19
2020-12-24 138.64 136.84 138.06 138.49 416800.0 138.49
2020-12-23 138.56 136.91 137.29 137.95 1901500.0 137.95
2020-12-22 137.9 136.26 137.54 136.48 1186600.0 136.48
2020-12-21 139.15 136.26 139.15 138.15 1373200.0 138.15
2020-12-18 139.78 137.5 138.59 138.86 3347100.0 138.86
2020-12-17 138.83 137.75 137.75 138.03 1428800.0 138.03
2020-12-16 137.97 136.22 137.73 137.44 1253300.0 137.44
2020-12-15 137.32 134.32 134.71 137.26 975600.0 137.26
2020-12-14 136.78 133.67 136.19 133.99 1344500.0 133.99
2020-12-11 136.65 133.66 134.8 134.95 1273500.0 134.95
2020-12-10 137.54 134.4 134.48 136.71 1352800.0 136.71
2020-12-09 135.81 134.39 134.9 134.91 1600100.0 134.91
2020-12-08 135.8 132.75 133.07 135.26 1113300.0 134.41
2020-12-07 135.05 133.43 134.62 133.9 970900.0 133.06
2020-12-04 136.19 134.21 135.54 136.16 934600.0 135.3
2020-12-03 135.62 132.43 133.75 135.09 980800.0 134.24
2020-12-02 134.28 132.42 132.58 134.04 948400.0 133.2
2020-12-01 134.24 131.99 132.51 133.41 1218300.0 132.57
2020-11-30 134.0 129.57 133.16 129.65 2684100.0 128.84
2020-11-27 135.68 133.55 135.68 134.44 538000.0 133.6
2020-11-25 136.5 134.03 135.56 136.02 986700.0 135.17
2020-11-24 136.94 134.76 136.8 136.39 2098500.0 135.53
2020-11-23 135.56 133.63 135.56 134.63 918000.0 133.78
2020-11-20 134.8 132.68 132.95 134.55 1322400.0 133.7
2020-11-19 134.18 131.46 133.12 133.87 1118600.0 133.03
2020-11-18 137.28 134.26 135.44 134.37 1333200.0 133.53
2020-11-17 136.18 134.08 136.08 135.04 1218000.0 134.19
2020-11-16 138.98 134.98 137.8 136.29 1163500.0 135.43
2020-11-13 135.09 132.63 133.77 134.63 1135000.0 133.78
2020-11-12 133.98 131.19 133.98 132.4 1289500.0 131.57
2020-11-11 136.6 133.85 136.09 134.96 966300.0 134.11
2020-11-10 136.82 134.1 135.28 136.36 1591100.0 135.5
2020-11-09 138.47 134.13 138.45 134.28 2734300.0 133.44
2020-11-06 129.08 126.57 127.84 127.0 1044200.0 126.2
2020-11-05 128.55 123.64 124.03 127.51 1363000.0 126.71
2020-11-04 127.11 122.51 122.7 123.4 2424100.0 122.62
2020-11-03 127.51 125.11 125.5 126.34 1546200.0 125.55
2020-11-02 124.31 120.42 123.07 123.92 1765700.0 123.14
2020-10-30 122.79 118.85 121.67 120.71 2630300.0 119.95
2020-10-29 123.74 118.92 121.04 122.46 2595800.0 121.69
2020-10-28 122.32 116.71 117.18 121.5 2899800.0 120.74
2020-10-27 122.45 119.03 121.02 119.09 1159000.0 118.34
2020-10-26 124.02 120.51 123.85 121.54 1331800.0 120.78
2020-10-23 127.55 123.82 127.43 125.97 1375900.0 125.18
2020-10-22 126.86 122.88 123.32 126.14 2267000.0 125.35
2020-10-21 125.18 118.12 118.5 125.0 2965200.0 124.21
2020-10-20 118.45 114.2 115.58 118.11 2300800.0 117.37
2020-10-19 114.37 111.69 113.51 111.84 1191400.0 111.14
2020-10-16 114.26 111.69 112.79 113.32 1641100.0 112.61
2020-10-15 113.06 109.62 110.58 112.64 1238900.0 111.93
2020-10-14 114.46 112.0 112.76 112.03 1070100.0 111.33
2020-10-13 116.17 112.32 115.51 112.89 1230200.0 112.18
2020-10-12 116.92 114.06 114.35 116.54 1370800.0 115.81
2020-10-09 116.98 115.23 116.44 115.83 903800.0 115.1
2020-10-08 116.95 114.35 114.85 115.62 734400.0 114.89
2020-10-07 114.34 112.08 112.08 113.8 1388000.0 113.08
2020-10-06 113.31 110.79 112.55 111.53 1491800.0 110.83
2020-10-05 112.03 109.55 110.55 111.91 1296300.0 111.21
2020-10-02 109.49 106.46 106.69 108.58 1220300.0 107.9
2020-10-01 109.0 106.26 108.18 107.81 1323600.0 107.13
2020-09-30 109.13 107.22 107.81 108.19 1595800.0 107.51
2020-09-29 110.25 106.55 109.97 107.44 1306500.0 106.76
2020-09-28 111.9 109.3 109.73 110.22 1555900.0 109.53
2020-09-25 108.32 105.96 106.56 108.11 1714100.0 107.43
2020-09-24 109.43 105.67 107.96 107.82 1746300.0 107.14
2020-09-23 110.38 107.45 109.23 107.49 2883500.0 106.81
2020-09-22 111.45 108.26 109.11 109.25 1385100.0 108.56
2020-09-21 110.38 107.2 109.24 109.45 1884100.0 108.76
2020-09-18 113.19 111.34 112.0 111.61 2294700.0 110.91
2020-09-17 113.42 111.06 112.41 112.6 1196900.0 111.89
2020-09-16 114.95 112.11 112.35 113.17 1048900.0 112.46
2020-09-15 114.68 112.06 114.47 112.15 1042000.0 111.45
2020-09-14 115.23 113.76 114.17 114.46 977300.0 113.74
2020-09-11 114.07 111.65 112.52 113.4 1040100.0 112.69
2020-09-10 114.95 111.77 113.73 111.8 950200.0 111.1
2020-09-09 115.4 112.93 114.21 113.63 957600.0 112.92
2020-09-08 116.44 112.66 116.31 113.74 1686800.0 112.18
2020-09-04 119.0 114.88 117.2 116.57 1460700.0 114.97
2020-09-03 120.88 114.44 118.31 115.35 1299400.0 113.77
2020-09-02 117.72 114.02 114.53 117.48 1391400.0 115.87
2020-09-01 115.34 113.58 115.16 114.69 969900.0 113.12
2020-08-31 116.97 114.85 116.68 116.04 2297900.0 114.45
2020-08-28 118.1 114.73 118.1 115.89 1725800.0 114.3
2020-08-27 118.82 113.67 113.69 117.18 1543900.0 115.57
2020-08-26 114.73 113.42 114.73 113.54 1200100.0 111.98
2020-08-25 116.43 114.75 116.27 115.62 1356500.0 114.03
2020-08-24 114.96 111.52 112.17 114.9 1361900.0 113.32
2020-08-21 112.92 111.51 112.04 111.83 1082600.0 110.3
2020-08-20 113.44 111.87 112.0 112.53 895100.0 110.99
2020-08-19 116.03 112.78 115.26 113.2 1200700.0 111.65
2020-08-18 116.25 114.75 116.22 114.93 768500.0 113.35
2020-08-17 118.09 114.92 118.09 115.91 938000.0 114.32
2020-08-14 119.93 118.01 118.52 118.6 625100.0 116.97
2020-08-13 119.51 117.54 118.28 119.27 930300.0 117.63
2020-08-12 121.56 118.27 121.56 118.86 1144600.0 117.23
2020-08-11 123.3 119.62 121.4 119.92 1609400.0 118.28
2020-08-10 119.38 116.97 118.0 119.12 1063600.0 117.49
2020-08-07 117.59 113.02 113.1 117.36 2062900.0 115.75
2020-08-06 115.5 113.34 114.36 113.74 1632300.0 112.18
2020-08-05 115.78 114.17 114.36 115.08 1002000.0 113.5
2020-08-04 114.07 112.3 113.46 113.1 1451600.0 111.55
2020-08-03 115.54 112.73 114.36 114.4 1266600.0 112.83
2020-07-31 115.78 112.58 115.23 114.42 1377600.0 112.85
2020-07-30 116.7 113.27 114.5 115.93 1133700.0 114.34
2020-07-29 117.25 114.31 114.89 116.85 1033600.0 115.25
2020-07-28 117.23 114.9 116.39 115.03 1350300.0 113.45
2020-07-27 117.84 115.84 117.59 116.63 1249400.0 115.03
2020-07-24 120.47 117.55 119.41 118.28 1542800.0 116.66
2020-07-23 122.3 117.5 121.68 118.61 2127200.0 116.98
2020-07-22 122.56 119.03 119.41 122.24 1317500.0 120.56
2020-07-21 121.7 119.23 119.45 120.42 1330200.0 118.77
2020-07-20 120.4 118.18 118.89 118.77 1174100.0 117.14
2020-07-17 120.83 118.59 120.83 119.16 1301500.0 117.53
2020-07-16 122.69 118.81 119.03 120.5 1367400.0 118.85
2020-07-15 121.56 118.0 121.38 119.14 1487400.0 117.51
2020-07-14 118.97 113.37 114.27 118.55 2289800.0 116.92
2020-07-13 116.42 112.86 114.61 114.24 1239700.0 112.67
2020-07-10 114.24 110.21 110.24 113.84 1073600.0 112.28
2020-07-09 113.38 109.09 113.38 110.04 1506400.0 108.53
2020-07-08 113.78 111.5 111.92 113.18 1591200.0 111.63
2020-07-07 113.82 111.98 113.59 112.48 1222600.0 110.94
2020-07-06 116.38 113.33 115.26 114.57 1329600.0 113.0
2020-07-02 116.0 112.18 115.04 112.46 1040300.0 110.92
2020-07-01 114.79 112.2 113.96 112.5 930500.0 110.96
2020-06-30 114.49 112.1 112.47 114.05 1464500.0 112.49
2020-06-29 113.42 110.89 112.39 112.9 1161200.0 111.35
2020-06-26 114.42 110.55 113.26 111.0 2515200.0 109.48
2020-06-25 114.83 111.53 112.55 114.62 1212800.0 113.05
2020-06-24 114.69 111.4 114.59 112.86 3024400.0 111.31
2020-06-23 118.46 115.99 117.87 116.19 1723900.0 114.6
2020-06-22 116.77 114.28 115.26 116.23 1967800.0 114.64
2020-06-19 117.75 115.25 117.75 116.56 4756900.0 114.96
2020-06-18 116.6 113.5 113.87 116.05 1111100.0 114.46
2020-06-17 116.81 114.54 116.81 114.82 1328300.0 113.25
2020-06-16 119.45 114.17 119.45 116.15 1545000.0 114.56
2020-06-15 115.87 108.16 109.5 114.85 1942100.0 113.28
2020-06-12 115.55 110.56 114.72 113.33 1885100.0 111.78
2020-06-11 117.39 110.37 116.41 110.55 3541000.0 109.03
2020-06-10 124.66 120.97 123.75 120.98 3377200.0 119.32
2020-06-09 126.99 123.92 124.29 125.42 2875400.0 123.7
2020-06-08 128.13 124.62 125.0 128.0 3168200.0 125.41
2020-06-05 125.28 120.18 121.27 124.36 3129600.0 121.84
2020-06-04 118.01 112.95 113.98 118.0 1695300.0 115.61
2020-06-03 115.0 112.52 113.03 114.47 1774200.0 112.15
2020-06-02 111.46 108.55 110.07 111.0 1795800.0 108.75
2020-06-01 109.3 105.42 106.79 109.15 1726700.0 106.94
2020-05-29 108.73 105.68 106.33 106.98 2973600.0 104.81
2020-05-28 108.76 106.58 108.49 107.59 2028300.0 105.41
2020-05-27 107.36 105.03 106.98 106.82 1738200.0 104.66
2020-05-26 104.57 102.73 103.72 103.36 2840500.0 101.27
2020-05-22 100.22 98.2 99.29 100.1 1705400.0 98.07
2020-05-21 100.8 94.93 95.0 99.17 2993500.0 97.16
2020-05-20 96.15 93.77 94.58 95.54 1835600.0 93.6
2020-05-19 95.07 92.93 94.79 93.27 1598500.0 91.38
2020-05-18 96.1 93.5 93.99 95.3 1706100.0 93.37
2020-05-15 90.42 87.73 89.23 90.31 3352700.0 88.48
2020-05-14 90.96 85.1 88.2 90.22 2651300.0 88.39
2020-05-13 93.1 89.53 92.87 89.86 1964900.0 88.04
2020-05-12 96.73 93.89 95.71 93.96 1913100.0 92.06
2020-05-11 96.71 94.46 96.63 95.51 1016200.0 93.57
2020-05-08 97.62 95.51 97.5 97.34 1125200.0 95.37
2020-05-07 97.9 94.2 94.2 95.8 1333100.0 93.86
2020-05-06 97.82 93.23 97.62 93.29 1309000.0 91.4
2020-05-05 99.63 96.76 97.62 96.85 1798700.0 94.89
2020-05-04 97.06 93.45 95.22 96.91 1657700.0 94.95
2020-05-01 99.82 95.64 99.48 96.05 2580200.0 94.1
2020-04-30 104.59 100.91 104.27 101.21 1908800.0 99.16
2020-04-29 106.89 103.91 105.89 106.0 1420200.0 103.85
2020-04-28 105.65 102.89 104.97 104.29 1907100.0 102.18
2020-04-27 103.66 101.43 101.7 102.89 1405200.0 100.81
2020-04-24 101.08 98.64 100.89 100.82 2130000.0 98.78
2020-04-23 102.97 100.25 101.75 100.45 1832100.0 98.41
2020-04-22 104.41 100.44 103.51 101.79 2274100.0 99.73
2020-04-21 106.55 96.55 98.49 101.78 3049200.0 99.72
2020-04-20 103.82 100.1 103.29 101.78 2204500.0 99.72
2020-04-17 105.34 102.15 103.3 105.07 2038500.0 102.94
2020-04-16 102.22 98.97 101.96 99.81 1721100.0 97.79
2020-04-15 105.23 101.97 103.02 102.17 1994700.0 100.1
2020-04-14 109.51 106.34 107.23 108.02 2122800.0 105.83
2020-04-13 109.88 105.83 109.61 106.42 1241500.0 104.26
2020-04-09 111.7 105.75 106.34 109.74 1693400.0 107.52
2020-04-08 105.48 100.12 101.6 104.94 1482100.0 102.81
2020-04-07 104.2 100.67 102.47 100.78 1944000.0 98.74
2020-04-06 99.49 96.78 98.0 98.98 3042500.0 96.97
2020-04-03 97.32 92.94 96.09 93.89 1784100.0 91.99
2020-04-02 98.93 93.9 94.55 97.19 1852300.0 95.22
2020-04-01 98.07 94.4 94.76 95.2 3182600.0 93.27
2020-03-31 101.72 99.01 100.74 99.35 2919500.0 97.34
2020-03-30 102.99 96.2 99.85 102.59 2733700.0 100.51
2020-03-27 103.01 94.81 94.87 99.95 3085400.0 97.93
2020-03-26 98.93 90.1 93.09 98.67 4610600.0 96.67
2020-03-25 94.96 87.66 93.37 92.18 4151400.0 90.31
2020-03-24 94.36 86.76 91.32 93.74 4293300.0 91.84
2020-03-23 92.5 87.11 87.6 88.36 4915700.0 86.57
2020-03-20 94.18 84.96 86.15 89.51 5949500.0 87.7
2020-03-19 86.45 77.52 81.16 86.07 3177500.0 84.33
2020-03-18 93.5 76.99 90.25 81.69 3939100.0 80.03
2020-03-17 96.7 80.4 87.11 96.41 5424900.0 94.46
2020-03-16 98.48 84.86 97.85 85.1 4731800.0 83.38
2020-03-13 107.55 99.19 107.51 107.45 3602300.0 105.27
2020-03-12 110.66 101.22 105.61 102.18 3485600.0 100.11
2020-03-11 116.37 111.19 115.69 112.6 3032200.0 110.32
2020-03-10 119.78 113.8 118.58 119.57 2615200.0 117.15
2020-03-09 118.48 113.3 116.12 116.2 3658300.0 113.85
2020-03-06 125.79 122.46 124.21 124.84 2550400.0 121.51
2020-03-05 129.33 126.81 127.65 128.02 2445500.0 124.6
2020-03-04 131.55 125.32 126.26 131.53 2423100.0 128.02
2020-03-03 128.6 124.37 127.58 125.31 2694500.0 121.96
2020-03-02 127.69 119.33 119.81 127.68 3349900.0 124.27
2020-02-28 122.74 117.38 121.72 119.81 3756000.0 116.61
2020-02-27 129.06 124.04 127.35 124.08 2689600.0 120.77
2020-02-26 132.16 128.56 131.28 128.56 1715500.0 125.13
2020-02-25 134.2 130.73 134.11 130.79 1949000.0 127.3
2020-02-24 135.55 133.32 133.52 134.12 1828700.0 130.54
2020-02-21 135.33 133.24 134.26 135.16 1469700.0 131.55
2020-02-20 134.45 132.6 133.98 133.98 1629100.0 130.4
2020-02-19 136.17 134.19 136.0 134.51 1272200.0 130.92
2020-02-18 137.69 135.76 137.48 135.88 1206100.0 132.25